焼肉坂井ホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/06/15 | 70 | 71 | 69 | 69 | -1 | -1.4% | 123,900 |
| 2021/06/14 | 70 | 71 | 69 | 70 | +1 | +1.4% | 118,100 |
| 2021/06/11 | 70 | 71 | 69 | 69 | -1 | -1.4% | 273,700 |
| 2021/06/10 | 70 | 72 | 70 | 70 | -1 | -1.4% | 90,600 |
| 2021/06/09 | 70 | 72 | 70 | 71 | +1 | +1.4% | 366,100 |
| 2021/06/08 | 69 | 70 | 69 | 70 | +1 | +1.4% | 123,700 |
| 2021/06/07 | 68 | 70 | 68 | 69 | +1 | +1.5% | 186,000 |
| 2021/06/04 | 67 | 68 | 67 | 68 | +1 | +1.5% | 71,000 |
| 2021/06/03 | 68 | 68 | 67 | 67 | -1 | -1.5% | 86,100 |
| 2021/06/02 | 67 | 68 | 67 | 68 | ±0 | ±0% | 96,000 |
| 2021/06/01 | 68 | 68 | 67 | 68 | ±0 | ±0% | 63,400 |
| 2021/05/31 | 67 | 68 | 67 | 68 | ±0 | ±0% | 78,400 |
| 2021/05/28 | 68 | 68 | 67 | 68 | +1 | +1.5% | 93,800 |
| 2021/05/27 | 68 | 68 | 67 | 67 | -1 | -1.5% | 75,000 |
| 2021/05/26 | 67 | 68 | 67 | 68 | +1 | +1.5% | 64,100 |
| 2021/05/25 | 67 | 68 | 66 | 67 | ±0 | ±0% | 156,300 |
| 2021/05/24 | 67 | 67 | 66 | 67 | ±0 | ±0% | 101,900 |
| 2021/05/21 | 66 | 67 | 66 | 67 | +1 | +1.5% | 98,300 |
| 2021/05/20 | 67 | 67 | 66 | 66 | -1 | -1.5% | 100,500 |
| 2021/05/19 | 67 | 67 | 66 | 67 | ±0 | ±0% | 84,800 |
| 2021/05/18 | 66 | 67 | 66 | 67 | +1 | +1.5% | 86,000 |
| 2021/05/17 | 67 | 67 | 66 | 66 | -1 | -1.5% | 151,400 |
| 2021/05/14 | 66 | 67 | 66 | 67 | +1 | +1.5% | 117,900 |
| 2021/05/13 | 66 | 67 | 66 | 66 | ±0 | ±0% | 118,700 |
| 2021/05/12 | 66 | 67 | 66 | 66 | -1 | -1.5% | 108,700 |
| 2021/05/11 | 67 | 67 | 66 | 67 | ±0 | ±0% | 149,600 |
| 2021/05/10 | 66 | 67 | 66 | 67 | ±0 | ±0% | 173,400 |
| 2021/05/07 | 67 | 68 | 66 | 67 | ±0 | ±0% | 117,000 |
| 2021/05/06 | 67 | 67 | 66 | 67 | ±0 | ±0% | 96,500 |
| 2021/04/30 | 68 | 68 | 66 | 67 | ±0 | ±0% | 208,900 |
| 2021/04/28 | 68 | 68 | 67 | 67 | -1 | -1.5% | 122,800 |
| 2021/04/27 | 67 | 68 | 67 | 68 | ±0 | ±0% | 67,600 |
| 2021/04/26 | 67 | 68 | 67 | 68 | +1 | +1.5% | 96,900 |
| 2021/04/23 | 67 | 68 | 66 | 67 | ±0 | ±0% | 127,600 |
| 2021/04/22 | 66 | 67 | 66 | 67 | +1 | +1.5% | 122,600 |
| 2021/04/21 | 67 | 68 | 66 | 66 | -1 | -1.5% | 242,500 |
| 2021/04/20 | 67 | 68 | 67 | 67 | ±0 | ±0% | 131,600 |
| 2021/04/19 | 68 | 68 | 67 | 67 | ±0 | ±0% | 130,700 |
| 2021/04/16 | 68 | 68 | 67 | 67 | -1 | -1.5% | 123,800 |
| 2021/04/15 | 68 | 68 | 67 | 68 | +1 | +1.5% | 170,700 |
| 2021/04/14 | 68 | 68 | 67 | 67 | -1 | -1.5% | 301,200 |
| 2021/04/13 | 68 | 69 | 68 | 68 | ±0 | ±0% | 108,200 |
| 2021/04/12 | 68 | 69 | 68 | 68 | ±0 | ±0% | 149,200 |
| 2021/04/09 | 69 | 69 | 68 | 68 | ±0 | ±0% | 125,300 |
| 2021/04/08 | 68 | 69 | 68 | 68 | -1 | -1.4% | 133,800 |
| 2021/04/07 | 69 | 69 | 68 | 69 | +1 | +1.5% | 102,200 |
| 2021/04/06 | 69 | 69 | 68 | 68 | ±0 | ±0% | 146,200 |
| 2021/04/05 | 69 | 69 | 68 | 68 | -1 | -1.4% | 163,200 |
| 2021/04/02 | 69 | 70 | 68 | 69 | ±0 | ±0% | 168,900 |
| 2021/04/01 | 68 | 70 | 68 | 69 | +1 | +1.5% | 270,600 |
951～
1000
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「焼肉坂井」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 焼肉坂井 | 7,100円 | +0.5% | -4.0% | 0.70% | 48.63倍 | 2.23倍 |
|
焼き肉、すし、居酒屋等外食７０業態、約４５０店展開。現約４割のＦＣ増やす方針。２１年商号変更 |
| アルピコＨＤ | 25,000円 | +2.7% | +17.8% | 2.00% | 10.46倍 | 1.49倍 |
|
長野県基盤。県内最大級店舗網のスーパーを主軸に、バス・鉄道など運輸やホテル、旅行業を展開 |
| 東和フード | 208,400円 | +3.4% | -4.7% | 0.96% | 25.87倍 | 2.47倍 |
|
高級喫茶「椿屋」を筆頭に、イタリアンなど外食を首都圏で直営展開。物販育成。利益は下期偏重 |
| 安楽亭 | 708,000円 | 0.0% | -8.2% | 0.00% | 21.48倍 | 2.22倍 |
|
「安楽亭」が主力の郊外路面型焼き肉チェーン。アークミールを完全子会社化。ベトナムに出店 |
| ダイイチ | 139,900円 | +12.8% | -15.7% | 2.57% | 13.15倍 | 0.94倍 |
|
北海道の食品スーパー。帯広地盤で旭川、札幌にも展開。ヨーカ堂が３割出資、セブンＰＢ販売 |
市場注目の銘柄
チャート関連のコラム
